Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed November 13, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov19 191113 906.50 909.25 902.00 902.50 -3.25 158 112 -279
Jan20 191113 916.50 921.50 913.50 915.25 -1.75 80,855 324,223 -1,989
Mar20 191113 930.00 934.25 927.00 928.50 -1.75 36,186 171,754 +4,427
May20 191113 942.50 946.00 939.50 940.75 -2.00 12,068 89,423 +962
Jul20 191113 952.75 956.75 950.50 951.50 -2.25 8,590 87,814 +1,006
Aug20 191113 957.25 960.25 954.00 955.00 -2.25 432 7,601 +55
Sep20 191113 955.75 957.25 951.75 953.00 -1.75 364 3,593 +70
Nov20 191113 956.00 959.75 953.75 955.25 -2.00 2,476 46,696 +278
Jan21 191113 960.25 963.50 957.25 959.00 -2.00 216 2,897 +36
Mar21 191113 955.25 957.75 951.25 953.75 -2.25 614 6,018 +414
May21 191113 954.50 956.50 951.25 952.75 -2.50 86 1,308 +35
Jul21 191113 957.25 959.25 954.75 955.75 -2.75 33 935 +4
Aug21 191113 954.75 954.75 954.75 954.75 -2.75 0 30 +0
Sep21 191113 938.25 938.25 938.25 938.25 -2.75 0 22 +0
Total Volume and Open Interest 142,087 743,089 +5,016
Soybean Meal(CBOT)
Dec19 191113 302.10 306.40 301.70 304.10 +1.80 64,943 108,483 -10,640
Jan20 191113 304.20 308.40 303.90 306.30 +1.90 53,998 111,895 +4,762
Mar20 191113 307.50 311.40 307.20 309.40 +1.80 21,942 92,443 +2,733
May20 191113 310.80 314.00 310.20 312.30 +1.60 7,914 42,259 +1,454
Jul20 191113 313.90 317.10 313.60 315.40 +1.30 4,465 32,907 +0
Aug20 191113 315.60 318.00 315.10 316.50 +1.20 567 7,647 +190
Sep20 191113 315.70 318.50 315.70 317.10 +1.20 475 6,794 +143
Oct20 191113 316.10 318.20 315.70 317.00 +1.00 148 5,108 +51
Dec20 191113 317.50 319.80 317.30 318.50 +0.80 552 16,077 +243
Jan21 191113 317.80 319.10 317.80 318.20 +0.70 14 1,254 -3
Total Volume and Open Interest 155,034 425,630 -1,056
Soybean Oil(CBOT)
Dec19 191113 31.02 31.22 30.51 30.53 -0.50 64,465 136,415 -6,585
Jan20 191113 31.23 31.41 30.72 30.73 -0.50 48,013 144,590 +6,121
Mar20 191113 31.50 31.68 31.00 31.01 -0.50 33,809 119,390 +114
May20 191113 31.82 31.99 31.32 31.34 -0.48 9,851 63,305 +1,354
Jul20 191113 32.09 32.28 31.63 31.64 -0.47 7,908 49,456 +1,365
Aug20 191113 32.17 32.33 31.71 31.72 -0.45 406 7,675 +44
Sep20 191113 32.23 32.37 31.77 31.77 -0.46 302 5,722 -23
Oct20 191113 32.31 32.37 31.76 31.76 -0.46 170 3,824 +51
Dec20 191113 32.36 32.51 31.87 31.88 -0.48 1,537 15,905 +492
Jan21 191113 32.05 32.54 32.01 32.01 -0.47 74 365 +27
Total Volume and Open Interest 166,577 547,890 +2,969
Canola(WCE)
Nov19 191113 455.8 455.8 455.8 455.8 -0.3 0 25 +0
Jan20 191113 462.0 462.4 460.5 461.8 -0.3 8,601 89,981 -1,853
Mar20 191113 471.5 471.9 469.8 471.3 -0.3 2,915 47,848 +230
May20 191113 480.1 480.6 478.6 480.1 -0.3 1,590 19,985 -18
Jul20 191113 487.6 488.2 486.4 487.8 -0.1 1,472 9,240 -751
Total Volume and Open Interest 14,768 182,094 -2,416
Corn(CBOT)
Dec19 191113 377.00 377.75 375.00 375.25 -2.50 220,513 532,155 -38,200
Mar20 191113 385.75 386.25 383.50 384.00 -2.50 176,549 508,729 +31,541
May20 191113 391.75 392.00 389.25 389.75 -3.00 28,876 144,459 +909
Jul20 191113 397.75 397.75 395.25 395.75 -3.00 30,335 209,707 +4,059
Sep20 191113 394.00 395.00 392.50 392.75 -2.50 3,036 53,630 +690
Dec20 191113 399.25 399.75 397.50 397.50 -2.50 9,073 143,170 +1,080
Mar21 191113 409.00 409.00 407.50 407.50 -2.25 464 6,402 +35
May21 191113 413.00 413.00 413.00 413.00 -1.75 106 1,466 +100
Jul21 191113 417.00 417.50 416.25 416.25 -1.75 188 3,070 +96
Sep21 191113 406.25 406.50 406.25 406.25 -0.50 0 806 +0
Total Volume and Open Interest 469,234 1,610,507 +302
Wheat(CBOT)
Dec19 191113 516.50 516.75 506.50 509.00 -8.00 78,046 133,425 -12,109
Mar20 191113 521.25 521.50 511.00 513.75 -8.00 61,062 150,782 +10,028
May20 191113 526.25 526.25 516.25 518.75 -7.75 12,722 48,632 +2,219
Jul20 191113 529.75 529.75 520.00 522.50 -7.75 7,217 49,303 -46
Sep20 191113 535.50 535.75 527.25 529.50 -7.75 1,306 11,100 +121
Dec20 191113 546.75 547.25 538.25 541.00 -7.75 1,910 16,772 +462
Total Volume and Open Interest 162,475 413,129 +643
Wheat(KCBT)
Dec19 191113 438.50 439.00 423.75 424.75 -14.00 62,726 101,810 -10,012
Mar20 191113 445.00 445.50 432.25 433.25 -12.25 50,690 113,527 +7,497
May20 191113 450.25 451.75 439.00 440.00 -11.75 8,128 35,559 -65
Jul20 191113 457.50 458.00 446.00 446.50 -11.50 4,719 29,711 -67
Sep20 191113 465.50 466.00 454.75 455.50 -10.75 643 7,951 +92
Dec20 191113 477.25 478.25 467.00 468.00 -10.25 251 12,667 -95
Mar21 191113 477.75 479.25 477.75 478.75 -10.50 8 1,038 +5
Total Volume and Open Interest 127,165 302,398 -2,645
Wheat(MGE)
Dec19 191113 520.50 521.00 515.00 515.25 -6.50 6,422 26,224 -1,159
Mar20 191113 535.00 536.50 530.00 530.00 -7.00 4,136 25,995 +1,126
May20 191113 544.50 546.00 539.75 539.75 -6.75 543 6,687 +94
Jul20 191113 554.25 554.25 549.25 549.50 -6.50 171 4,112 -5
Sep20 191113 561.50 562.00 558.25 558.75 -5.50 32 3,250 +22
Dec20 191113 573.75 574.25 571.00 571.25 -4.50 2 1,790 +0
Total Volume and Open Interest 11,306 68,306 +78
Oats(CBOT)
Dec19 191113 309.50 309.50 304.00 305.50 -2.25 930 3,813 -249
Mar20 191113 303.75 305.00 301.00 302.00 -2.25 329 3,034 +200
May20 191113 300.75 301.50 300.75 301.50 -1.75 4 109 +2
Jul20 191113 298.25 298.25 298.25 298.25 -2.25 0 14 +0
Total Volume and Open Interest 1,263 6,983 -47
Rough Rice(CBOT)
Nov19 191113 11.69 11.69 11.69 11.69 -0.05      
Jan20 191113 11.95 11.97 11.88 11.92 -0.05 464 8,355 +62
Mar20 191113 12.09 12.14 12.09 12.13 -0.03 18 464 -7
May20 191113 12.26 12.26 12.26 12.26 -0.02 0 12 +0
Total Volume and Open Interest 482 8,857 +55
Live Cattle(CME)
Dec19 191113 119.830 119.850 117.350 118.100 -1.650 30,537 86,965 -10,344
Feb20 191113 125.600 125.700 123.135 124.100 -1.480 32,271 119,125 +8,544
Apr20 191113 127.000 127.135 124.750 125.680 -1.370 13,454 71,799 +85
Jun20 191113 118.830 118.980 116.600 117.350 -1.630 7,258 53,310 +1,084
Aug20 191113 116.430 116.500 114.150 114.885 -1.715 1,814 15,286 +65
Oct20 191113 117.250 117.285 115.035 115.830 -1.600 390 3,221 +128
Total Volume and Open Interest 85,897 352,270 -400
Feeder Cattle(CME)
Nov19 191113 148.000 148.000 145.100 145.580 -2.220 1,181 2,913 -367
Jan20 191113 146.935 147.185 142.630 142.830 -4.300 3,989 22,636 +380
Mar20 191113 146.785 146.880 142.450 143.330 -3.500 2,037 10,169 -168
Apr20 191113 148.100 148.100 143.550 144.830 -3.220 1,091 3,693 +166
May20 191113 148.400 148.580 143.985 145.435 -3.050 691 2,169 +41
Aug20 191113 152.500 152.735 148.650 150.000 -2.630 293 1,822 +78
Sep20 191113 152.185 152.185 149.150 149.800 -3.050 15 215 +9
Total Volume and Open Interest 9,302 43,637 +142
Lean Hogs(CME)
Dec19 191113 65.000 65.975 62.950 63.130 -1.595 29,800 59,505 -8,185
Feb20 191113 75.980 76.635 74.180 74.550 -1.000 26,583 90,017 +5,049
Apr20 191113 82.200 83.000 81.350 81.750 -0.285 12,296 59,413 +946
May20 191113 88.580 88.900 87.330 87.900 -0.300 39 1,291 +1
Jun20 191113 92.785 93.400 92.400 93.100 +0.170 7,956 32,022 -26
Jul20 191113 92.885 93.350 92.635 93.285 +0.150 4,028 20,376 +874
Aug20 191113 91.600 91.800 91.200 91.750 +0.100 2,616 12,942 +698
Oct20 191113 76.950 77.000 76.635 76.885 -0.045 1,142 8,773 +514
Total Volume and Open Interest 84,725 290,059 -40
Class III Milk(CME)
Nov19 191113 20.09 20.21 19.97 20.19 +0.15 367 5,470 -16
Dec19 191113 18.65 18.98 18.56 18.79 +0.10 693 5,116 -35
Jan20 191113 17.69 17.84 17.63 17.79 +0.10 252 2,632 +22
Feb20 191113 17.07 17.19 17.05 17.19 +0.09 87 1,587 +23
Mar20 191113 16.93 17.04 16.87 17.01 +0.12 59 1,519 +20
Apr20 191113 16.94 17.07 16.92 17.05 +0.13 35 1,145 +3
May20 191113 17.10 17.16 17.10 17.16 +0.06 67 1,095 +49
Jun20 191113 17.28 17.31 17.26 17.30 +0.07 42 1,054 +9
Jul20 191113 17.43 17.50 17.43 17.50 +0.07 35 567 +19
Aug20 191113 17.60 17.60 17.59 17.60 unch 20 481 +11
Sep20 191113 17.71 17.71 17.70 17.71 unch 20 601 +15
Oct20 191113 17.58 17.60 17.58 17.60 +0.04 19 430 +14
Nov20 191113 17.45 17.47 17.45 17.45 +0.07 22 396 +14
Total Volume and Open Interest 1,747 22,587 +169
Cocoa(ICE)
Dec19 191113 2633 2707 2614 2675 +42 10,672 8,483 -6,237
Mar20 191113 2606 2675 2602 2655 +35 52,070 124,638 +2,193
May20 191113 2604 2675 2602 2655 +35 23,455 73,565 +93
Jul20 191113 2580 2653 2580 2632 +38 13,374 29,462 +2,038
Sep20 191113 2554 2613 2544 2590 +36 5,973 24,712 +1,080
Dec20 191113 2490 2541 2490 2519 +29 3,685 28,120 -201
Mar21 191113 2445 2483 2435 2463 +22 2,038 13,308 +744
Total Volume and Open Interest 112,490 309,351 +604
Coffee "C"(ICE)
Dec19 191113 105.65 108.20 105.55 107.95 +2.35 30,605 43,150 -10,090
Mar20 191113 108.90 111.45 108.85 111.15 +2.25 44,172 119,090 +8,127
May20 191113 111.00 113.75 111.00 113.50 +2.25 13,964 52,512 +2,199
Jul20 191113 113.50 115.90 113.50 115.70 +2.25 6,442 33,385 +1,668
Sep20 191113 115.50 117.85 115.50 117.65 +2.25 2,688 18,974 +31
Dec20 191113 117.35 120.15 117.35 119.95 +2.25 827 13,983 -39
Total Volume and Open Interest 99,743 296,450 +2,508
Orange Juice(ICE)
Jan20 191113 98.70 100.15 98.25 100.10 +1.55 635 13,802 +26
Mar20 191113 101.20 102.65 101.20 102.65 +1.35 173 1,912 -1
May20 191113 105.50 105.55 105.40 105.55 +1.20 43 781 +26
Jul20 191113 108.50 108.50 108.40 108.40 +1.10 16 405 +11
Sep20 191113 111.65 111.65 111.50 111.50 +1.10 33 168 -14
Nov20 191113 114.95 114.95 114.65 114.65 +1.10 33 193 +13
Total Volume and Open Interest 945 17,387 +73
Sugar #11(ICE)
Mar20 191113 12.62 12.91 12.57 12.85 +0.26 44,856 518,720 -6,034
May20 191113 12.74 13.00 12.69 12.93 +0.23 16,551 177,801 -313
Jul20 191113 12.84 13.06 12.80 13.01 +0.20 7,906 118,144 -57
Oct20 191113 13.05 13.27 13.03 13.21 +0.17 6,524 81,180 +1,165
Mar21 191113 13.62 13.78 13.61 13.73 +0.13 1,853 47,482 +473
May21 191113 13.66 13.77 13.66 13.72 +0.09 421 8,419 +8
Jul21 191113 13.67 13.75 13.67 13.71 +0.07 523 8,732 -1
Oct21 191113 13.78 13.84 13.78 13.82 +0.07 87 6,025 -8
Total Volume and Open Interest 78,800 969,252 -4,762
London Cocoa(LCE)
Dec19 191113 2024 2059 2013 2053 +23 13,517 60,334 -3,453
Mar20 191113 1931 1963 1917 1955 +21 27,692 98,773 +2,343
May20 191113 1885 1917 1879 1912 +23 8,520 54,091 -359
Jul20 191113 1861 1891 1851 1886 +23 6,277 43,114 -690
Sep20 191113 1822 1850 1815 1846 +24 5,015 31,738 -561
Dec20 191113 1754 1780 1748 1771 +19 4,453 33,424 +884
Mar21 191113 1720 1739 1716 1732 +14 3,444 16,978 +804
Total Volume and Open Interest 71,140 348,012 -668
London Sugar(LCE)
Dec19 191113 328.00 338.00 327.90 334.30 +6.80 12,483 5,411 -5,130
Mar20 191113 333.90 343.80 333.60 341.70 +8.50 12,651 52,193 +2,186
May20 191113 339.50 348.80 339.50 347.10 +7.90 2,868 14,377 +42
Aug20 191113 345.10 352.60 344.70 351.00 +6.50 874 6,805 +63
Oct20 191113 349.30 356.40 349.30 354.90 +6.30 281 2,969 +17
Total Volume and Open Interest 29,359 84,528 -2,866
Cotton(ICE)
Dec19 191113 64.80 64.85 64.13 64.22 -0.52 25,686 47,967 -14,555
Mar20 191113 66.24 66.57 65.95 66.05 -0.45 32,716 119,175 +5,273
May20 191113 67.72 67.72 67.16 67.24 -0.44 6,370 25,697 +1,917
Jul20 191113 68.22 68.60 68.17 68.37 -0.29 2,017 15,103 +713
Oct20 191113 68.72 68.72 68.72 68.72 -0.29 0 4 +0
Dec20 191113 68.26 68.60 68.26 68.47 -0.23 564 23,482 +39
Total Volume and Open Interest 67,366 233,153 -6,608
Lumber(CME)
Nov19 191113 370.0 373.1 369.0 372.6 +0.4 97 87 -51
Jan20 191113 385.1 389.4 383.2 387.9 +3.1 533 2,321 -93
Mar20 191113 386.7 391.0 386.5 391.0 +3.7 61 350 -9
May20 191113 385.6 388.1 384.6 388.1 +1.6 27 144 +4
Jul20 191113 389.2 389.2 389.1 389.1 -0.1 5 26 +3
Sep20 191113 387.6 387.6 387.6 387.6 -0.1      
Nov20 191113 386.1 386.1 386.1 386.1 -0.1      
Total Volume and Open Interest 723 2,928 -146
Crude Oil(NYM)
Dec19 191113 56.79 57.53 56.20 57.12 +0.32 586,568 225,970 -54,414
Jan20 191113 56.83 57.60 56.27 57.20 +0.35 214,644 384,869 +41,314
Feb20 191113 56.76 57.47 56.16 57.09 +0.35 85,425 160,808 -608
Mar20 191113 56.42 57.16 55.92 56.82 +0.34 57,386 195,801 +2,922
Apr20 191113 56.18 56.80 55.65 56.49 +0.31 31,005 88,320 -1,364
May20 191113 55.72 56.41 55.29 56.13 +0.29 14,026 77,066 +807
Jun20 191113 55.36 56.00 54.89 55.73 +0.28 51,456 189,491 +917
Jul20 191113 54.90 55.53 54.50 55.32 +0.27 12,712 60,733 +3,114
Aug20 191113 54.23 55.07 54.14 54.92 +0.26 7,234 43,544 +1,363
Sep20 191113 54.17 54.72 53.78 54.55 +0.25 10,271 83,280 +1,558
Oct20 191113 53.92 54.37 53.82 54.24 +0.23 3,764 46,001 +775
Nov20 191113 53.69 54.09 53.23 53.99 +0.22 1,634 40,950 -699
Dec20 191113 53.49 54.00 53.03 53.79 +0.21 22,630 186,491 +1,169
Jan21 191113 53.49 54.01 53.48 53.57 +0.20 622 31,651 +205
Feb21 191113 53.38 53.38 53.38 53.38 +0.21 803 18,475 +57
Mar21 191113 53.21 53.21 52.99 53.21 +0.21 1,085 29,516 +2
Total Volume and Open Interest 1,115,670 2,151,499 -839
e-miNY Crude Oil(NYM)
Dec19 191113 56.725 57.525 56.225 57.125 +0.325 15,628 2,587 -31
Jan20 191113 56.775 57.575 56.275 57.200 +0.350 722 791 +59
Feb20 191113 56.550 57.450 56.250 57.100 +0.350 53 182 +4
Mar20 191113 56.350 57.125 55.900 56.825 +0.350 19 178 -5
Apr20 191113 56.400 56.750 55.850 56.500 +0.325 9 147 +3
May20 191113 55.500 56.325 55.500 56.125 +0.275 0 126 +0
Jun20 191113 55.150 55.925 55.000 55.725 +0.275 27 30 +11
Jul20 191113 55.325 55.325 55.325 55.325 +0.275 1 44 +0
Aug20 191113 54.600 55.050 54.350 54.925 +0.275 0 35 +0
Sep20 191113 54.550 54.550 54.550 54.550 +0.250 0 25 +0
Total Volume and Open Interest 16,475 4,242 +50
NY Harbor ULSD(NYM)
Dec19 191113 189.61 192.32 186.80 191.25 +1.49 70,344 90,655 -11,158
Jan20 191113 189.32 191.94 186.63 190.95 +1.44 62,944 94,105 +7,148
Feb20 191113 188.61 191.24 186.30 190.30 +1.20 42,429 50,876 -4,469
Mar20 191113 187.56 190.02 185.40 189.13 +1.04 22,789 55,382 +1,142
Apr20 191113 186.37 188.40 184.13 187.57 +0.92 11,981 46,874 +1,218
May20 191113 183.98 187.26 183.50 186.52 +0.82 5,489 21,697 +14
Jun20 191113 184.10 186.55 182.89 185.82 +0.78 8,784 24,532 +683
Jul20 191113 182.97 186.18 182.97 185.66 +0.73 1,400 8,468 +637
Aug20 191113 182.98 186.11 182.98 185.55 +0.66 306 4,601 +40
Sep20 191113 183.11 186.25 183.11 185.61 +0.60 750 5,848 -340
Oct20 191113 186.40 186.41 183.91 185.74 +0.55 133 3,161 -42
Nov20 191113 186.35 186.55 185.90 185.90 +0.53 127 2,709 -47
Dec20 191113 185.02 186.60 183.42 186.00 +0.52 2,125 17,114 +186
Jan21 191113 186.12 186.12 186.12 186.12 +0.49 34 2,620 +33
Total Volume and Open Interest 229,701 437,034 -4,901
RBOB Gasoline(NYM)
Dec19 191113 161.60 164.67 160.01 163.65 +2.21 69,804 99,498 -10,395
Jan20 191113 160.98 164.03 159.54 163.09 +2.13 60,265 120,264 +8,021
Feb20 191113 160.88 163.91 159.55 162.99 +1.86 19,386 46,851 +589
Mar20 191113 162.22 164.90 160.74 164.06 +1.72 15,923 40,230 +1,812
Apr20 191113 179.60 181.99 178.08 181.29 +1.55 9,350 20,862 +1,802
May20 191113 179.15 181.90 178.37 181.30 +1.49 5,524 17,170 +1,460
Jun20 191113 177.51 180.52 176.80 179.95 +1.46 4,179 16,559 -27
Jul20 191113 175.58 178.20 174.86 177.67 +1.38 1,887 7,972 +635
Aug20 191113 172.68 174.94 172.26 174.61 +1.23 311 3,309 +11
Sep20 191113 168.81 171.05 168.62 170.72 +1.08 290 3,224 -46
Total Volume and Open Interest 187,827 389,804 +4,100
e-miNY RBOB Gasoline(NYM)
Dec19 191113 163.65 163.65 163.65 163.65 +2.21 0 2 +0
Jan20 191113 163.09 163.09 163.09 163.09 +2.13      
Feb20 191113 162.99 162.99 162.99 162.99 +1.86      
Mar20 191113 164.06 164.06 164.06 164.06 +1.72      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Dec19 191113 2.622 2.680 2.570 2.600 -0.021 199,639 166,544 -25,741
Jan20 191113 2.716 2.760 2.660 2.692 -0.022 124,984 280,722 +18,136
Feb20 191113 2.671 2.713 2.616 2.650 -0.018 32,374 89,194 +4,205
Mar20 191113 2.549 2.585 2.505 2.536 -0.011 34,053 144,317 -161
Apr20 191113 2.377 2.385 2.332 2.360 -0.013 27,891 92,271 +1,461
May20 191113 2.357 2.366 2.317 2.345 -0.012 14,780 86,048 +107
Jun20 191113 2.399 2.408 2.360 2.389 -0.011 5,176 31,521 -586
Jul20 191113 2.453 2.454 2.407 2.436 -0.010 4,904 27,948 +823
Aug20 191113 2.445 2.454 2.412 2.443 -0.009 1,853 27,153 +18
Sep20 191113 2.425 2.442 2.397 2.426 -0.010 1,353 26,567 +222
Oct20 191113 2.463 2.473 2.425 2.454 -0.010 7,078 59,726 +1,113
Nov20 191113 2.533 2.533 2.490 2.517 -0.009 989 21,416 -23
Dec20 191113 2.696 2.696 2.657 2.684 -0.011 689 22,454 +43
Jan21 191113 2.799 2.802 2.769 2.796 -0.012 865 18,561 +69
Feb21 191113 2.745 2.754 2.725 2.746 -0.013 113 8,158 -8
Mar21 191113 2.601 2.605 2.585 2.601 -0.014 405 10,944 +67
Total Volume and Open Interest 458,175 1,157,534 +64
Brent Crude Oil(ICE)
Jan20 191113 61.85 62.74 61.22 62.37 +0.31 238,171 430,581 -18,207
Feb20 191113 61.11 61.89 60.43 61.54 +0.30 138,754 320,817 +20,671
Mar20 191113 60.43 61.23 59.86 60.89 +0.29 84,730 240,500 +3,078
Apr20 191113 60.09 60.75 59.45 60.43 +0.27 46,380 106,817 -1,789
May20 191113 59.77 60.41 59.16 60.11 +0.27 48,052 116,630 -5,246
Jun20 191113 59.47 60.12 58.89 59.82 +0.27 85,615 251,578 +6,409
Jul20 191113 59.19 59.82 58.63 59.54 +0.26 21,428 97,006 +3,349
Aug20 191113 58.96 59.50 58.41 59.31 +0.26 8,188 63,224 +1,612
Sep20 191113 58.74 59.37 58.22 59.10 +0.26 12,518 104,405 +2,321
Oct20 191113 58.93 58.93 58.88 58.88 +0.25 6,536 67,889 +2,389
Nov20 191113 57.82 58.70 57.82 58.70 +0.25 4,237 44,597 +625
Dec20 191113 58.16 58.76 57.67 58.52 +0.26 32,829 227,182 -1,500
Jan21 191113 58.40 58.40 58.40 58.40 +0.26 1,026 38,398 +43
Feb21 191113 58.28 58.28 58.28 58.28 +0.24 767 32,995 +51
Total Volume and Open Interest 744,828 2,496,845 +14,276
Gas Oil(ICE)
Dec19 191113 570.50 580.25 563.00 575.25 +0.25 98,148 180,328 -7,897
Jan20 191113 571.25 579.25 563.25 574.75 unch 79,276 136,532 -2,416
Feb20 191113 570.50 578.25 563.25 574.00 unch 43,454 71,719 +1,360
Mar20 191113 569.00 576.25 562.00 572.25 unch 34,650 69,440 +1,373
Apr20 191113 566.75 573.25 560.00 570.00 unch 20,778 41,538 +2,635
May20 191113 563.75 570.50 558.00 567.25 unch 15,497 41,037 +3,156
Jun20 191113 561.50 567.50 555.25 564.25 unch 28,708 65,388 +722
Jul20 191113 560.25 566.00 554.50 562.75 -0.25 4,018 23,192 +1,829
Aug20 191113 554.00 564.75 554.00 561.75 unch 1,199 19,734 +242
Sep20 191113 558.50 564.00 553.00 561.00 unch 3,219 25,781 -717
Total Volume and Open Interest 341,347 809,223 -6,729
Ethanol(CBOT)
Dec19 191113 1.421 1.431 1.406 1.412 -0.021 114 338 -10
Jan20 191113 1.400 1.406 1.385 1.387 -0.017 126 162 +59
Feb20 191113 1.418 1.418 1.405 1.405 -0.017 0 17 +0
Mar20 191113 1.427 1.427 1.427 1.427 -0.017      
Apr20 191113 1.471 1.471 1.471 1.471 -0.017      
May20 191113 1.471 1.471 1.471 1.471 -0.017      
Jun20 191113 1.471 1.471 1.471 1.471 -0.017      
Jul20 191113 1.471 1.471 1.471 1.471 -0.017      
Total Volume and Open Interest 240 517 +49
WTI Crude Oil(ICE)
Dec19 191113 56.64 57.53 56.21 57.12 +0.32 59,466 72,818 -7,821
Jan20 191113 56.75 57.60 56.26 57.20 +0.35 67,745 85,382 +596
Feb20 191113 56.63 57.46 56.15 57.09 +0.35 40,570 57,392 +3,573
Mar20 191113 56.31 57.16 55.91 56.82 +0.34 17,992 53,348 +691
Apr20 191113 56.02 56.80 55.61 56.49 +0.31 5,988 22,809 +138
May20 191113 55.71 56.32 55.28 56.13 +0.29 3,045 17,512 -7
Jun20 191113 55.48 55.97 54.97 55.73 +0.28 11,256 69,634 -73
Jul20 191113 55.30 55.54 55.30 55.32 +0.27 403 12,801 +164
Aug20 191113 54.89 54.92 54.83 54.92 +0.26 326 7,156 +106
Sep20 191113 54.55 54.55 54.55 54.55 +0.25 1,856 14,470 +392
Oct20 191113 54.30 54.30 54.24 54.24 +0.23 221 7,121 -36
Nov20 191113 53.99 53.99 53.99 53.99 +0.22 389 5,917 -22
Dec20 191113 53.40 53.97 53.11 53.79 +0.21 9,541 86,149 -894
Jan21 191113 53.57 53.57 53.57 53.57 +0.20 32 3,487 -26
Feb21 191113 53.38 53.38 53.38 53.38 +0.21 8 2,917 +8
Mar21 191113 53.21 53.21 53.21 53.21 +0.21 0 3,753 +0
Total Volume and Open Interest 221,138 628,838 -3,666
US Dollar Index(ICE)
Dec19 191113 98.185 98.300 98.140 98.230 +0.080 8,449 43,861 +263
Mar20 191113 97.745 97.870 97.710 97.805 +0.080 66 2,054 -34
Jun20 191113 97.445 97.445 97.445 97.445 +0.080 10 224 +10
Total Volume and Open Interest 8,570 46,188 +284
Australian Dollar(CME)
Dec19 191113 68.46 68.63 68.27 68.36 -0.14 89,064 158,073 +3,606
Mar20 191113 68.57 68.76 68.43 68.51 -0.14 29 1,143 +3
Jun20 191113 68.64 68.80 68.55 68.64 -0.15 0 171 +0
Total Volume and Open Interest 89,154 160,129 +3,622
British Pound(CME)
Dec19 191113 128.62 128.71 128.33 128.51 -0.19 83,354 204,876 +2,856
Mar20 191113 129.04 129.08 128.73 128.89 -0.19 111 1,289 -8
Jun20 191113 129.19 129.19 129.12 129.19 -0.19 0 199 +0
Total Volume and Open Interest 84,395 209,312 +1,919
Canadian Dollar(CME)
Dec19 191113 75.55 75.58 75.37 75.46 -0.15 59,903 176,743 -3,067
Mar20 191113 75.61 75.61 75.42 75.50 -0.14 660 3,885 +536
Jun20 191113 75.45 75.59 75.43 75.50 -0.15 17 805 +0
Sep20 191113 75.60 75.60 75.50 75.50 -0.15 6 361 +1
Total Volume and Open Interest 60,623 182,793 -2,531
Japanese Yen(CME)
Dec19 191113 91.92 92.20 91.78 92.10 +0.15 97,094 179,959 +2,440
Mar20 191113 92.49 92.77 92.36 92.67 +0.15 90 1,028 +32
Jun20 191113 93.18 93.18 92.91 93.17 +0.16 1 41 +0
Total Volume and Open Interest 99,215 183,480 +1,098
Swiss Franc(CME)
Dec19 191113 100.91 101.40 100.91 101.31 +0.31 22,162 67,859 -952
Mar20 191113 101.67 102.12 101.64 102.04 +0.32 25 195 +1
Jun20 191113 102.69 102.69 102.69 102.69 +0.31 0 10 +0
Total Volume and Open Interest 22,187 68,066 -951
EuroFX(CME)
Dec19 191113 110.34 110.43 110.18 110.25 -0.10 126,709 540,055 +147
Mar20 191113 111.04 111.12 110.88 110.94 -0.10 701 21,225 -91
Jun20 191113 111.58 111.70 111.50 111.56 -0.11 11 1,769 +0
Total Volume and Open Interest 129,173 569,527 +254
Mexican Peso(CME)
Nov19 191113 514.63 517.25 512.25 514.63 -2.13      
Dec19 191113 514.63 515.38 509.50 512.38 -2.25 78,075 295,123 -13,809
Total Volume and Open Interest 81,091 298,167 -10,898
Brazilian Real(CME)
Dec19 191113 239.85 239.85 238.40 238.65 -1.25 8,464 53,230 +1,293
Jan20 191113 239.60 239.60 238.10 238.30 -1.20 16 276 +10
Feb20 191113 238.65 238.65 238.00 238.00 -1.15 0 20 +0
Mar20 191113 237.75 237.75 237.75 237.75 -1.05 0 15 +0
Total Volume and Open Interest 8,480 53,541 +1,303
30-Year T-Bonds(CBOT)
Dec19 191113 156~110 157~260 156~110 157~200 +0~200 293,969 1,002,091 +1,928
Mar20 191113 155~200 157~000 155~190 156~250 +0~200 3,353 22,906 +644
Jun20 191113 156~250 156~250 156~250 156~250 +0~200      
Total Volume and Open Interest 297,322 1,024,997 +2,572
10-Year T-Notes(CBOT)
Dec19 191113 128~105 128~295 128~105 128~285 +0~115 1,365,009 3,681,836 +17,838
Mar20 191113 128~120 128~290 128~100 128~280 +0~120 41,063 242,700 +14,552
Jun20 191113 128~280 128~280 128~280 128~280 +0~120      
Total Volume and Open Interest 1,406,072 3,924,536 +32,390
5-Year T-Notes(CBOT)
Dec19 191113 118~032 118~144 118~030 118~136 +0~064 790,747 4,373,028 -94,517
Mar20 191113 118~112 118~234 118~112 118~226 +0~066 54,589 308,412 +30,396
Jun20 191113 118~226 118~226 118~226 118~226 +0~066      
Total Volume and Open Interest 845,336 4,681,440 -64,121
2 Year T-Notes(CBOT)
Dec19 191113 107~160 107~191 107~160 107~186 +0~014 480,695 3,716,228 -2,310
Mar20 191113 107~210 107~242 107~210 107~240 +0~017 42,601 407,593 +30,770
Jun20 191113 107~240 107~240 107~240 107~240 +0~017      
Total Volume and Open Interest 523,296 4,123,821 +28,460
Eurodollars(CME)
Dec19 191113 98.085 98.090 98.075 98.085 +0.005 163,283 1,538,891 +1,402
Mar20 191113 98.280 98.305 98.275 98.300 +0.015 183,948 1,597,354 +1,686
Jun20 191113 98.340 98.380 98.335 98.375 +0.025 149,560 1,217,727 -2,378
Sep20 191113 98.390 98.440 98.380 98.430 +0.030 145,704 1,076,538 -6,296
Dec20 191113 98.370 98.435 98.365 98.425 +0.040 170,294 1,224,092 +3,082
Mar21 191113 98.415 98.485 98.410 98.475 +0.045 136,180 845,195 -1,678
Jun21 191113 98.405 98.480 98.400 98.470 +0.050 147,117 916,076 +6,283
Sep21 191113 98.390 98.470 98.385 98.465 +0.055 124,946 608,885 +7,389
Dec21 191113 98.360 98.445 98.355 98.435 +0.055 127,586 626,059 +7,675
Mar22 191113 98.350 98.440 98.350 98.430 +0.055 73,864 421,265 +1,321
Jun22 191113 98.330 98.420 98.330 98.410 +0.055 64,428 309,934 -611
Sep22 191113 98.310 98.405 98.310 98.395 +0.060 59,422 234,414 +1,995
Dec22 191113 98.285 98.375 98.285 98.370 +0.060 42,823 248,952 +1,852
Mar23 191113 98.275 98.360 98.270 98.355 +0.055 32,661 242,372 +1,942
Jun23 191113 98.255 98.345 98.255 98.335 +0.055 31,706 142,392 +1,128
Sep23 191113 98.235 98.325 98.235 98.320 +0.060 30,660 137,883 +577
Dec23 191113 98.220 98.300 98.215 98.295 +0.055 28,320 99,558 +7,216
Mar24 191113 98.195 98.280 98.195 98.275 +0.055 15,650 70,741 +93
Total Volume and Open Interest 1,789,087 12,138,498 +25,517
Ultra T-Bond(CBOT)
Dec19 191113 181~04 183~29 181~04 183~18 +1~06 132,784 1,170,271 +4,429
Mar20 191113 180~20 183~03 180~15 182~25 +1~06 1,819 17,949 +849
Jun20 191113 182~10 182~10 182~10 182~10 +1~06      
Total Volume and Open Interest 134,603 1,188,220 +5,278
Ultra 10-Yr T-Note(CBOT)
Dec19 191113 138~315 139~290 138~315 139~265 +0~155 165,638 867,528 +7,320
Mar20 191113 140~130 141~065 140~110 141~045 +0~160 424 445 +392
Jun20 191113 141~045 141~045 141~045 141~045 +0~160      
Total Volume and Open Interest 166,062 867,973 +7,712
30 Day Federal Funds(CBOT)
Nov19 191113 98.430 98.438 98.430 98.435 +0.002 27,111 380,347 +5,626
Dec19 191113 98.435 98.445 98.435 98.440 unch 14,601 231,181 +1,852
Jan20 191113 98.455 98.470 98.455 98.465 +0.005 32,483 423,733 -1,397
Feb20 191113 98.490 98.510 98.485 98.500 +0.010 29,035 238,365 +1,474
Mar20 191113 98.505 98.520 98.495 98.515 +0.010 9,113 57,588 +1,059
Apr20 191113 98.530 98.555 98.520 98.545 +0.015 15,261 180,870 +2,180
Total Volume and Open Interest 171,954 1,950,593 +11,108
Japanese Govt Bonds(SGX)
Dec19 191113 152.58 152.87 152.49 152.87 +0.31 795 15,370 -155
Mar20 191113 153.05 153.05 153.05 153.05 +0.31      
Jun20 191113 153.05 153.05 153.05 153.05 +0.31      
Total Volume and Open Interest 795 15,370 -155
Euro-Buxl(EUREX)
Dec19 191113 203.20 205.86 203.06 205.46 +2.98 39,661 239,115 +2,474
Mar20 191113 203.88 203.88 203.88 203.88 +2.98 0 39,880 +0
Jun20 191113 202.46 202.46 202.46 202.46 +2.98 0 7 +0
Total Volume and Open Interest 39,661 279,002 +2,474
Euro-Bund(EUREX)
Dec19 191113 169.75 170.45 169.67 170.36 +0.82 576,490 1,661,336 +101,829
Mar20 191113 171.55 172.32 171.51 172.25 +0.92 13,263 58,314 +9,915
Jun20 191113 169.55 169.55 169.55 169.55 +0.82 1 1 +0
Total Volume and Open Interest 589,754 1,719,651 +111,744
Euro-Bobl(EUREX)
Dec19 191113 134.05 134.22 134.03 134.19 +0.19 317,702 1,240,447 +23,581
Mar20 191113 134.18 134.18 134.18 134.18 +0.21 485 11,554 +485
Jun20 191113 134.54 134.54 134.54 134.54 +0.19      
Total Volume and Open Interest 318,187 1,252,001 +24,066
Euro-Schatz(EUREX)
Dec19 191113 111.99 112.01 111.98 112.00 +0.02 301,136 1,665,763 +88,237
Mar20 191113 111.99 112.00 111.99 112.00 +0.02 4,124 8,438 +4,121
Jun20 191113 111.80 111.80 111.80 111.80 +0.02      
Total Volume and Open Interest 305,260 1,674,201 +92,358
3-Mth Euribor(EUREX)
Dec19 191113 100.395 100.395 100.395 100.395 +0.010 0 2,136 +0
Mar20 191113 100.405 100.405 100.405 100.405 +0.005 0 1,051 +0
Jun20 191113 100.425 100.425 100.425 100.425 +0.010 50 527 +0
Total Volume and Open Interest 150 6,268 +50
Long Gilt(LIFFE)
Dec19 191113 130~28 131~19 130~28 131~12 +0~19 138,375 782,902 +1,552
Mar20 191113 131~28 132~04 131~28 132~04 +0~21 307 705 +251
Total Volume and Open Interest 138,682 783,607 +1,803
3-Mth Short Sterling(LIFFE)
Dec19 191113 99.19 99.21 99.19 99.20 +0.01 68,063 692,972 +24,273
Mar20 191113 99.26 99.28 99.25 99.28 +0.02 60,204 606,385 -754
Jun20 191113 99.28 99.31 99.27 99.30 +0.03 45,991 582,468 -327
Sep20 191113 99.29 99.32 99.28 99.32 +0.03 31,244 531,857 -3,147
Dec20 191113 99.26 99.30 99.25 99.29 +0.04 40,561 599,397 -1,264
Mar21 191113 99.27 99.32 99.25 99.31 +0.04 30,579 242,968 -1,980
Total Volume and Open Interest 510,111 4,270,234 +16,168
3-Mth Euribor(LIFFE)
Dec19 191113 100.390 100.395 100.385 100.390 unch 22,724 706,940 +2,816
Mar20 191113 100.400 100.410 100.400 100.405 +0.005 40,926 416,518 -6,038
Jun20 191113 100.415 100.425 100.415 100.420 +0.005 34,061 380,299 +3,653
Total Volume and Open Interest 437,804 4,244,549 -11,638
3-Mth Aus T-Bills(SFE)
Dec19 191113 99.02 99.04 99.00 99.01 -0.01 8,433 149,384 +708
Mar20 191113 99.15 99.19 99.13 99.14 -0.02 18,978 242,275 +1,887
Jun20 191113 99.17 99.21 99.16 99.17 -0.01 15,131 218,087 +1,938
Sep20 191113 99.19 99.23 99.18 99.20 unch 9,530 198,643 +1,344
Dec20 191113 99.15 99.19 99.14 99.16 unch 6,976 134,624 -67
Mar21 191113 99.15 99.20 99.15 99.16 unch 3,618 89,312 +619
Jun21 191113 99.12 99.17 99.12 99.14 +0.01 1,525 54,764 -229
Sep21 191113 99.09 99.14 99.09 99.11 +0.01 846 29,381 +145
Dec21 191113 99.07 99.07 99.06 99.06 +0.02 12 6,256 +9
Mar22 191113 99.05 99.05 99.05 99.05 +0.02 0 1,330 +0
Total Volume and Open Interest 65,049 1,125,025 +6,354
10-Year Aus T-Bonds(SFE)
Dec19 191113 98.71 98.74 98.69 98.73 +0.01 132,566 1,294,957 -9,252
Mar20 191113 98.71 98.71 98.71 98.71 +0.01 100 1,033 +100
Total Volume and Open Interest 132,666 1,295,990 -9,152
3-Year Aus T-Bonds(SFE)
Dec19 191113 99.14 99.19 99.13 99.17 +0.02 145,964 1,127,893 -16,729
Mar20 191113 99.18 99.18 99.18 99.18 +0.01 50 2,299 +0
Total Volume and Open Interest 146,014 1,130,192 -16,729
Gold(CMX)
Dec19 191113 1456.5 1467.9 1456.4 1463.3 +9.6 429,612 377,440 -28,018
Feb20 191113 1463.8 1474.8 1463.8 1470.2 +9.6 94,343 230,004 +30,434
Apr20 191113 1470.0 1479.8 1470.0 1475.5 +9.6 2,198 39,614 +216
Jun20 191113 1474.7 1484.5 1474.7 1480.4 +9.7 2,492 38,815 +286
Aug20 191113 1480.1 1488.4 1480.1 1485.2 +9.8 625 7,115 +401
Oct20 191113 1487.6 1492.5 1487.6 1489.6 +9.8 612 4,474 +266
Dec20 191113 1489.9 1498.1 1489.9 1493.9 +9.7 932 7,864 +109
Feb21 191113 1498.1 1498.1 1498.1 1498.1 +9.9 10 115 +0
Apr21 191113 1501.3 1501.3 1501.3 1501.3 +9.9 0 32 +0
Jun21 191113 1503.9 1506.4 1503.9 1504.5 +9.9 19 1,509 +18
Aug21 191113 1508.5 1508.5 1508.5 1508.5 +9.9 0 2 +0
Total Volume and Open Interest 531,012 708,463 +3,722
Silver(CMX)
Dec19 191113 1672.0 1700.0 1672.0 1691.3 +22.1 93,978 118,603 -7,634
Mar20 191113 1691.0 1714.0 1689.5 1705.7 +22.2 16,706 72,322 +7,015
May20 191113 1700.5 1721.0 1700.5 1714.0 +22.4 3,590 14,013 +1,053
Jul20 191113 1726.0 1730.0 1712.0 1722.4 +22.5 2,860 12,388 +240
Sep20 191113 1727.0 1730.2 1727.0 1730.2 +22.4 53 2,170 -39
Dec20 191113 1739.5 1744.5 1732.5 1741.3 +22.0 341 2,008 -73
Mar21 191113 1749.8 1749.8 1749.8 1749.8 +22.0 0 1 +0
Total Volume and Open Interest 117,645 222,122 +596
Platinum(NYMEX)
Jan20 191113 870.5 879.7 869.6 874.8 +4.9 24,855 81,629 -1,954
Apr20 191113 879.1 884.0 874.9 879.9 +4.8 778 8,626 +75
Jul20 191113 888.0 888.0 881.0 885.2 +4.8 61 366 +26
Oct20 191113 889.5 889.5 887.7 887.7 +4.5 2 21 +2
Total Volume and Open Interest 25,702 90,681 -1,852
Palladium(NYMEX)
Dec19 191113 1665.40 1698.20 1661.00 1675.10 +5.00 4,882 18,364 -736
Mar20 191113 1665.30 1692.90 1658.30 1672.50 +5.20 876 5,437 +313
Jun20 191113 1678.80 1678.80 1666.80 1666.80 +5.20 33 1,544 +21
Total Volume and Open Interest 5,791 25,445 -402
Copper(CMX)
Dec19 191113 264.65 265.15 263.30 263.95 -0.60 67,870 100,213 -6,947
Mar20 191113 265.70 266.25 264.50 265.10 -0.55 23,301 93,957 +6,374
May20 191113 266.40 267.40 265.25 265.85 -0.55 4,975 15,801 +974
Jul20 191113 267.45 267.50 266.00 266.55 -0.55 1,505 17,538 +731
Sep20 191113 267.30 268.05 266.75 267.20 -0.55 160 3,208 +56
Total Volume and Open Interest 99,125 239,830 +1,413
E-mini DJIA Index(CBOT)
Dec19 191113 27661 27771 27524 27761 +98 134,410 109,293 -1,453
Mar20 191113 27622 27764 27518 27751 +97 151 4,456 +41
Jun20 191113 27711 27711 27510 27711 +112 0 2 +0
Sep20 191113 27670 27670 27670 27670 +112      
Total Volume and Open Interest 134,561 113,751 -1,412
S & P 500(CME)
Dec19 191113 3087.50 3096.00 3076.50 3095.60 +3.70 1,693 24,289 +689
Mar20 191113 3098.00 3098.00 3098.00 3098.00 +3.70 0 1 -4
Jun20 191113 3098.00 3098.00 3098.00 3098.00 +4.70      
Sep20 191113 3097.80 3097.80 3097.80 3097.80 +4.20      
Total Volume and Open Interest 1,693 24,364 +685
S & P 500 E-Mini(CME)
Dec19 191113 3091.25 3097.00 3075.75 3095.50 +3.50 1,101,243 2,598,016 +16,930
Mar20 191113 3090.75 3099.00 3078.25 3098.00 +3.75 8,614 146,994 +6,651
Jun20 191113 3090.00 3098.00 3079.25 3098.00 +4.75 31 3,829 +24
Sep20 191113 3085.00 3097.75 3082.50 3097.75 +4.25 1 150 +1
Total Volume and Open Interest 1,109,891 2,750,302 +23,605
NASDAQ 100 E-Mini(CME)
Dec19 191113 8273.00 8281.50 8220.00 8265.75 -9.25 316,729 229,456 +1,172
Mar20 191113 8285.25 8303.50 8242.75 8287.75 -9.25 552 2,320 +94
Jun20 191113 8264.00 8314.25 8264.00 8307.50 -9.00 21 75 -8
Total Volume and Open Interest 317,302 231,853 +1,258
S&P Midcap 400(CME) e-Mini
Dec19 191113 1991.80 1992.30 1976.90 1987.10 -4.30 9,147 73,378 +402
Mar20 191113 1991.10 1991.10 1981.70 1991.10 -4.30 0 93 +0
Jun20 191113 1995.70 1995.70 1995.70 1995.70 -5.00      
Total Volume and Open Interest 9,147 73,471 +402
Volatility Index(CBOE)
Nov19 191113 13.92 14.35 13.82 13.98 +0.10 70,273 110,831 -11,620
Dec19 191113 15.82 16.15 15.70 15.83 unch 52,372 255,158 +13,286
Jan20 191113 17.20 17.40 17.02 17.18 unch 16,973 52,108 +1,509
Feb20 191113 17.96 18.15 17.81 17.93 unch 8,084 46,086 +1,788
Total Volume and Open Interest 156,185 520,543 +6,040
S & P 600(CME)
Dec19 191113 980.10 980.10 980.10 980.10 -5.90 0 430 +0
Mar20 191113 980.80 980.80 980.80 980.80 -5.90      
Total Volume and Open Interest 0 430 +0
Russell 2000 Mini(CME)
Dec19 191113 1595.60 1595.90 1579.70 1593.00 -2.70 100,717 466,525 +930
Mar20 191113 1593.60 1595.10 1583.00 1595.10 -2.70 117 3,315 +2
Jun20 191113 1597.10 1597.10 1597.10 1597.10 -3.10 0 3 +0
Total Volume and Open Interest 100,834 469,843 +932
Nikkei 225(CME)
Dec19 191113 23495 23505 23175 23345 -135 5,331 33,510 -78
Mar20 191113 23290 23335 23140 23300 -135 235 782 +226
Total Volume and Open Interest 5,566 34,292 +148
Nikkei 225(SGX)
Dec19 191113 23550 23580 23260 23335 -230 71,268 142,166 +1,414
Mar20 191113 23470 23490 23215 23285 -230 37 1,511 -2
Jun20 191113 23345 23345 23120 23120 -230 0 1,451 +0
Total Volume and Open Interest 71,869 172,303 +1,512
Nikkei 225 Mini(JPX)
Dec19 191113 23545 23580 23260 23300 -250 627,864 447,162 -3,005
Mar20 191113 23470 23500 23185 23220 -250 20,354 27,308 +720
Jun20 191113 23270 23300 23000 23030 -240 206 1,958 -24
Total Volume and Open Interest 661,624 520,882 -2,027
Nikkei 225(JPX)
Dec19 191113 23540 23580 23260 23300 -250 51,340 285,013 +1,266
Mar20 191113 23470 23500 23190 23220 -250 555 18,487 +812
Jun20 191113 23270 23270 23030 23030 -240 5 15,561 +82
Total Volume and Open Interest 51,911 389,993 +2,659
Nikkei 225(CME) Yen
Dec19 191113 23490 23500 23165 23330 -140 24,866 71,666 +1,376
Mar20 191113 23265 23270 23115 23250 -145 178 704 +174
Jun20 191113 23120 23120 23120 23120 -135      
Total Volume and Open Interest 25,044 72,370 +1,550
Nikkei 225(CME) e-Mini Yen
Dec19 191113 23330 23330 23210 23330 -140 0 5 +0
Mar20 191113 23250 23250 23250 23250 -150      
Jun20 191113 23120 23120 23120 23120 -140      
Total Volume and Open Interest 0 5 +0
CAC 40(EURONEXT)
Nov19 191113 5906.5 5917.0 5873.0 5907.0 -13.0 224,393 348,027 +32,699
Dec19 191113 5898.5 5907.0 5864.0 5898.0 -12.5 176,184 254,044 +125,845
Jan20 191113 5892.0 5892.0 5888.5 5888.5 -13.0 10 0 +0
Mar20 191113 5865.0 5886.5 5865.0 5880.0 -13.0 0 60 +0
Total Volume and Open Interest 400,587 616,638 +158,544
Hang Seng Index(HKFE)
Nov19 191113 26975 27006 26444 26489 -493 190,531 114,934 -2,174
Dec19 191113 27029 27046 26495 26539 -490 1,656 22,592 +325
Total Volume and Open Interest 192,305 145,304 -1,869
DAX(EUREX)
Dec19 191113 13248.5 13267.5 13131.5 13225.0 -65.5 84,521 121,724 +368
Mar20 191113 13212.0 13240.0 13149.5 13219.0 -65.0 77 1,467 +23
Jun20 191113 13238.0 13238.0 13238.0 13238.0 -65.5 3 190 +0
Total Volume and Open Interest 84,601 123,381 +391
Mini-DAX(EUREX)
Dec19 191113 13246.0 13267.0 13131.0 13225.0 -65.5 33,794 13,469 +247
Mar20 191113 13205.0 13238.0 13138.0 13219.0 -65.0 62 1,479 +15
Jun20 191113 13238.0 13238.0 13238.0 13238.0 -65.5 0 59 +0
Total Volume and Open Interest 33,856 15,007 +262
DJ EuroSTOXX 50(EUREX)
Dec19 191113 3697 3703 3673 3693 -18 722,787 3,754,073 -20,583
Mar20 191113 3681 3686 3661 3679 -18 168 176,546 +131
Jun20 191113 3600 3600 3588 3596 -19 0 39,420 +0
Total Volume and Open Interest 724,455 3,999,081 -18,952
Swiss Market Index(EUREX)
Dec19 191113 10267 10304 10220 10284 -24 34,544 191,002 -638
Mar20 191113 10147 10173 10125 10173 -24 856 2,064 +575
Jun20 191113 9999 9999 9996 9996 -24 3 151 +2
Total Volume and Open Interest 35,403 193,217 -61
FT-SE 100(EURONEXT)
Dec19 191113 7326.00 7344.00 7280.00 7334.00 -22.50 75,866 745,251 +659
Mar20 191113 7253.00 7275.00 7253.00 7268.00 -23.00 704 3,618 +700
Jun20 191113 7188.00 7188.00 7188.00 7188.00 -23.50 0 40 +0
Total Volume and Open Interest 76,570 748,909 +1,359
SPI 200(SFE)
Dec19 191113 6749.0 6783.0 6686.0 6691.0 -53.0 45,418 379,809 +98
Mar20 191113 6619.0 6619.0 6619.0 6619.0 -53.0 0 1,820 +0
Jun20 191113 6594.0 6594.0 6594.0 6594.0 -53.0 0 218 +0
Total Volume and Open Interest 45,423 383,842 +100
FTSE MIB(ISE)
Dec19 191113 23650.00 23695.00 23395.00 23542.00 -219.00 26,232 145,839 +5,585
Mar20 191113 23570.00 23575.00 23300.00 23437.00 -219.00 49 720 +24
Jun20 191113 22990.00 22990.00 22850.00 22857.00 -219.00 4 91 +3
Total Volume and Open Interest 26,285 146,653 +5,612
KOSPI 200(KFE)
Dec19 191113 283.80 284.35 280.90 281.85 -2.25 211,419 332,513 +2,212
Mar20 191113 280.30 281.35 278.10 278.85 -2.35 1,385 13,308 +37
Jun20 191113 278.50 278.70 278.50 278.70 -2.75 0 9,868 -6
Total Volume and Open Interest 213,105 385,794 +2,543
GSCI(CME)
Nov19 191113 415.70 416.60 412.80 415.75 +0.20 2,447 3,112 -2,168
Dec19 191113 418.20 419.05 415.40 418.45 +0.20 2,444 9,487 +2,432
Jan20 191113 418.05 418.05 416.10 418.05 +0.20      
Total Volume and Open Interest 4,891 12,599 +264
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!